Hot Features
프리미엄
It Now IFNC Fund De Indice (FIND11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.88 | -3.82865212616 | 127.46 | 127.88 | 122.55 | 5376 | 126.45272815 | FU |
| 4 | -4.09 | -3.22886239836 | 126.67 | 131.36 | 122.55 | 38455 | 128.54044385 | FU |
| 12 | 3.23 | 2.70632593213 | 119.35 | 131.36 | 112.59 | 26993 | 122.44586151 | FU |
| 26 | -13.26 | -9.76148409894 | 135.84 | 140.41 | 112.59 | 33351 | 127.92006982 | FU |
| 52 | -5.95 | -4.62926943126 | 128.53 | 140.41 | 112.59 | 52830 | 124.8529948 | FU |
| 156 | 20.36 | 19.9178243005 | 102.22 | 140.41 | 85.49 | 73038 | 112.50146505 | FU |
| 260 | 5.67 | 4.84988452656 | 116.91 | 140.41 | 66.26 | 72571 | 109.29332139 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 122.58 | -3.13 | -2.49 | 124.76 | 124.76 | 122.55 | 764 |
| 1740691740 | 125.71 | 0.28 | 0.22 | 125.89 | 126.19 | 125.71 | 228 |
| 1740605400 | 125.43 | -1.39 | -1.10 | 126.67 | 126.67 | 125.12 | 4196 |
| 1740519000 | 126.82 | 1.07 | 0.85 | 126.31 | 126.89 | 126.3 | 1080 |
| 1740432540 | 125.75 | -1.03 | -0.81 | 127.1 | 127.88 | 125.75 | 2846 |
| 1740173400 | 126.78 | -1.27 | -0.99 | 127.46 | 127.46 | 126.78 | 18529 |
| 1740087000 | 128.05 | -0.57 | -0.44 | 128.03 | 128.08 | 127.46 | 3886 |
| 1740000540 | 128.62 | -1.88 | -1.44 | 129.51 | 129.51 | 128.31 | 74210 |
| 1739914140 | 130.5 | 0.29 | 0.22 | 129.74 | 131.36 | 129.54 | 141044 |
| 1739827800 | 130.21 | 0.69 | 0.53 | 130.27 | 131.1 | 130.18 | 159888 |
| 1739568600 | 129.52 | 3.85 | 3.06 | 126.81 | 129.76 | 126.81 | 7768 |
| 1739482140 | 125.67 | 0.71 | 0.57 | 124 | 125.67 | 124 | 16619 |
| 1739395740 | 124.96 | -2.89 | -2.26 | 125.42 | 125.6 | 124.79 | 8683 |
| 1739309400 | 127.85 | 1.2 | 0.95 | 124.69 | 128.52 | 124.69 | 99437 |
| 1739222940 | 126.65 | 0.63 | 0.50 | 126.22 | 128.01 | 126.22 | 63446 |
| 1738963800 | 126.02 | -2.25 | -1.75 | 128.27 | 128.27 | 125.84 | 15603 |
| 1738877340 | 128.27 | 1.08 | 0.85 | 126.58 | 128.6 | 126.58 | 26272 |
| 1738790940 | 127.19 | 1.44 | 1.15 | 126 | 127.54 | 125.41 | 111102 |
| 1738704600 | 125.75 | -0.55 | -0.44 | 126.3 | 126.48 | 125.39 | 7040 |
| 1738618200 | 126.3 | -0.2 | -0.16 | 125.95 | 127.08 | 125.87 | 2931 |
| 1738358940 | 126.5 | 0.05 | 0.04 | 126.67 | 127.85 | 126.5 | 4287 |
| 1738272540 | 126.45 | 3.35 | 2.72 | 123.73 | 126.67 | 123.58 | 6660 |
| 1738186200 | 123.1 | -0.34 | -0.28 | 123.65 | 123.65 | 123.1 | 707 |
| 1738099740 | 123.44 | 0.02 | 0.02 | 122.76 | 123.73 | 122.54 | 1186 |
| 1738013340 | 123.42 | 2.83 | 2.35 | 121.46 | 123.51 | 121.46 | 1041 |
| 1737754200 | 120.59 | -0.11 | -0.09 | 120.7 | 120.7 | 119.95 | 1274 |
| 1737667740 | 120.7 | 0.02 | 0.02 | 122.09 | 122.18 | 120.61 | 8293 |
| 1737581400 | 120.68 | -0.02 | -0.02 | 120.1 | 121.02 | 120.1 | 13396 |
| 1737495000 | 120.7 | 0.7 | 0.58 | 120.3 | 120.7 | 119.89 | 737 |
| 1737408600 | 120 | 0.69 | 0.58 | 119.72 | 120.07 | 119.42 | 8786 |
| 1737149400 | 119.31 | -0.16 | -0.13 | 118.99 | 120 | 118.99 | 1049 |
| 1737062940 | 119.47 | -0.9 | -0.75 | 119.8 | 120.11 | 118.67 | 53248 |
| 1736976540 | 120.37 | 4.65 | 4.02 | 116.73 | 120.37 | 116.73 | 18866 |
| 1736890140 | 115.72 | 1.47 | 1.29 | 115.4 | 115.72 | 113.85 | 238 |
| 1736803740 | 114.25 | 0.5 | 0.44 | 113.59 | 115.11 | 113.59 | 143306 |
| 1736544540 | 113.75 | -1.44 | -1.25 | 115.19 | 115.19 | 113.75 | 1637 |
| 1736458140 | 115.19 | 0.02 | 0.02 | 115.22 | 115.35 | 115.14 | 6632 |
| 1736371740 | 115.17 | -1.07 | -0.92 | 116.24 | 116.24 | 115.17 | 7443 |
| 1736285400 | 116.24 | 0.87 | 0.75 | 117.7 | 117.7 | 116.24 | 21303 |
| 1736198940 | 115.37 | 2.78 | 2.47 | 113.34 | 115.5 | 113.34 | 3653 |
| 1735939740 | 112.59 | -1.61 | -1.41 | 114.04 | 114.36 | 112.59 | 6183 |
| 1735853400 | 114.2 | -0.45 | -0.39 | 114.46 | 114.55 | 113.62 | 4495 |
| 1735594200 | 114.65 | -0.25 | -0.22 | 114.9 | 115.16 | 114.55 | 38109 |
| 1735334940 | 114.9 | -0.5 | -0.43 | 115.65 | 115.65 | 114.9 | 71533 |
| 1735248540 | 115.4 | 0.95 | 0.83 | 114.88 | 115.81 | 114.88 | 112081 |
| 1734989340 | 114.45 | -1.62 | -1.40 | 117.24 | 117.3 | 114.45 | 11542 |
| 1734730200 | 116.07 | 1.76 | 1.54 | 115 | 116.4 | 114.71 | 149158 |
| 1734643800 | 114.31 | 0.66 | 0.58 | 114 | 116.1 | 114 | 16558 |
| 1734557400 | 113.65 | -3.69 | -3.14 | 116.21 | 116.3 | 113.24 | 998 |
| 1734470940 | 117.34 | 0.99 | 0.85 | 116.33 | 117.34 | 116.02 | 1329 |
| 1734384540 | 116.35 | -1.66 | -1.41 | 118.19 | 118.42 | 116.16 | 5629 |
| 1734125340 | 118.01 | -1.44 | -1.21 | 119.7 | 119.7 | 118.01 | 4744 |
| 1734039000 | 119.45 | -2.78 | -2.27 | 119.78 | 122.31 | 119.33 | 3136 |
| 1733952540 | 122.23 | 2.44 | 2.04 | 121.95 | 123.29 | 119.38 | 13244 |
| 1733866140 | 119.79 | 1.57 | 1.33 | 119 | 120.11 | 119 | 973 |
| 1733779740 | 118.22 | -0.25 | -0.21 | 118.37 | 119.28 | 118.22 | 729 |
| 1733520600 | 118.47 | -1.35 | -1.13 | 119.35 | 119.35 | 117.93 | 2600 |
| 1733434200 | 119.82 | 1.31 | 1.11 | 119.9 | 119.93 | 119.72 | 1214 |
| 1733347800 | 118.51 | 1.58 | 1.35 | 116.85 | 118.51 | 116.85 | 5991 |
